Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 23.97 24.46 23.52 24.35 86,296 +0.35(+1.46%)
May 18, 2022 23.94 24.25 23.58 24.00 75,822 -0.06(-0.25%)
May 17, 2022 24.26 24.47 23.79 24.06 84,249 +0.31(+1.31%)
May 16, 2022 24.07 24.13 23.33 23.75 73,646 -0.16(-0.67%)
May 13, 2022 24.50 25.05 23.66 23.91 209,065 +0.44(+1.87%)
May 12, 2022 23.05 24.48 22.75 23.47 123,634 +0.28(+1.21%)
May 11, 2022 24.76 24.76 23.14 23.19 96,644 -1.31(-5.35%)
May 10, 2022 23.94 24.82 23.86 24.50 76,707 +1.06(+4.52%)
May 09, 2022 24.96 25.64 23.09 23.44 109,486 -1.56(-6.24%)
May 06, 2022 25.51 25.52 24.67 25.00 91,765 -0.55(-2.15%)
May 05, 2022 25.68 26.25 24.78 25.55 83,660 -0.16(-0.62%)
May 04, 2022 26.32 26.32 24.81 25.71 55,958 -0.21(-0.81%)
May 03, 2022 25.86 26.75 25.35 25.92 99,523 +0.39(+1.53%)
May 02, 2022 25.48 25.79 24.84 25.53 60,205 +0.15(+0.59%)
Apr 29, 2022 25.12 26.40 25.12 25.38 53,992 +0.15(+0.59%)
Apr 28, 2022 24.70 25.29 23.95 25.23 23,782 +0.85(+3.49%)
Apr 27, 2022 24.24 24.88 23.62 24.38 29,980 +0.10(+0.41%)
Apr 26, 2022 24.63 25.24 23.74 24.28 32,036 -0.29(-1.18%)
Apr 25, 2022 24.17 24.62 23.41 24.57 19,829 +0.31(+1.28%)
Apr 22, 2022 24.70 24.70 23.64 24.26 25,568 -0.35(-1.42%)
Apr 21, 2022 25.83 26.05 24.39 24.61 27,633 -0.87(-3.41%)
Apr 20, 2022 25.76 26.90 25.40 25.48 47,404 +0.06(+0.24%)
Apr 19, 2022 23.73 25.88 23.55 25.42 41,711 +1.68(+7.08%)
Apr 18, 2022 23.37 23.81 22.77 23.74 32,527 +0.04(+0.17%)
Apr 14, 2022 24.99 25.21 23.22 23.70 29,776 -1.14(-4.59%)
Apr 13, 2022 25.50 25.50 24.67 24.84 29,511 +0.28(+1.14%)
Apr 12, 2022 24.35 26.07 24.35 24.56 79,828 +0.19(+0.78%)
Apr 11, 2022 24.42 25.03 23.81 24.37 29,618 +0.01(+0.04%)
Apr 08, 2022 24.00 24.55 23.50 24.36 39,543 +0.33(+1.37%)
Apr 07, 2022 23.14 24.32 23.14 24.03 15,800 +1.04(+4.52%)
Apr 06, 2022 22.55 23.03 21.89 22.99 35,465 +0.45(+2.00%)
Apr 05, 2022 24.04 24.04 22.31 22.54 37,812 -1.26(-5.29%)
Apr 04, 2022 25.28 25.28 23.54 23.80 31,908 -1.48(-5.85%)
Apr 01, 2022 24.75 26.00 24.37 25.28 55,739 +0.72(+2.93%)
Mar 31, 2022 24.09 25.10 24.09 24.56 37,236 +0.30(+1.24%)
Mar 30, 2022 24.86 25.25 23.93 24.26 41,785 -0.59(-2.37%)
Mar 29, 2022 24.29 25.10 24.02 24.85 30,619 +0.89(+3.71%)
Mar 28, 2022 23.55 24.04 23.42 23.96 16,862 +0.07(+0.29%)
Mar 25, 2022 24.41 25.23 23.69 23.89 15,540 -0.54(-2.21%)
Mar 24, 2022 25.04 25.26 24.10 24.43 25,536 -0.61(-2.44%)
Mar 23, 2022 24.77 25.83 23.94 25.04 61,640 +0.07(+0.28%)
Mar 22, 2022 23.75 25.02 23.59 24.97 73,611 +1.28(+5.40%)
Mar 21, 2022 25.07 25.26 23.12 23.69 48,208 -1.36(-5.43%)
Mar 18, 2022 25.50 25.80 25.05 25.05 167,310 -0.82(-3.17%)
Mar 17, 2022 25.05 26.10 24.74 25.87 37,661 +0.89(+3.56%)
Mar 16, 2022 25.59 26.59 24.61 24.98 72,615 -0.33(-1.30%)
Mar 15, 2022 24.43 25.36 24.40 25.31 45,951 +0.76(+3.10%)
Mar 14, 2022 22.79 24.69 22.78 24.55 148,878 +1.75(+7.68%)
Mar 11, 2022 22.39 23.48 21.20 22.80 291,163 -0.64(-2.73%)
Mar 10, 2022 22.95 24.10 22.66 23.44 117,454 -0.01(-0.04%)
Mar 09, 2022 22.09 23.75 22.09 23.45 29,939 +1.48(+6.74%)
Mar 08, 2022 20.51 22.50 20.45 21.97 46,485 +1.59(+7.80%)
Mar 07, 2022 20.84 20.90 20.20 20.38 66,357 -0.57(-2.72%)
Mar 04, 2022 21.37 21.37 20.81 20.95 124,224 -0.53(-2.47%)
Mar 03, 2022 22.46 22.47 21.31 21.48 72,471 -0.95(-4.24%)
Mar 02, 2022 21.95 22.54 21.88 22.43 48,253 +0.59(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.